14,575€
2,28%
Echtzeit-Aktienkurs Musti Group Oyj
Bid:
Ask:
Aktienkurse zur Musti Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 14,18 | 14,65 | 14,08 | 14,58 | 2,28% | - |
| 31.07.2026 | 14,15 | 14,25 | 13,95 | 14,25 | -1,04% | 1.801,00 |
| 30.07.2026 | 14,65 | 14,65 | 13,80 | 14,40 | -1,71% | 14.803,00 |
| 29.07.2026 | 14,05 | 14,65 | 13,95 | 14,65 | 5,40% | 497,00 |
| 28.07.2026 | 14,05 | 14,10 | 13,85 | 13,90 | -0,71% | 2.105,00 |
| 27.07.2026 | 14,05 | 14,20 | 13,95 | 14,00 | -0,36% | 2.702,00 |
| 24.07.2026 | 14,00 | 14,20 | 13,95 | 14,05 | 0,72% | 72.767,00 |
| 23.07.2026 | 14,40 | 14,40 | 13,85 | 13,95 | -2,45% | 13.641,00 |
| 22.07.2026 | 14,10 | 14,30 | 13,95 | 14,30 | 1,78% | 8.137,00 |
| 21.07.2026 | 13,90 | 14,15 | 13,90 | 14,05 | -0,35% | 297,00 |
| 20.07.2026 | 14,15 | 14,25 | 14,00 | 14,10 | -0,35% | 11.171,00 |
| 17.07.2026 | 14,30 | 14,30 | 13,95 | 14,15 | -1,05% | 13.006,00 |
| 16.07.2026 | 14,20 | 14,65 | 14,20 | 14,30 | -1,72% | 1.151,00 |
| 15.07.2026 | 14,60 | 14,60 | 14,30 | 14,55 | -0,34% | 485,00 |
| 14.07.2026 | 14,65 | 14,65 | 14,40 | 14,60 | 0,69% | 920,00 |
| 13.07.2026 | 14,35 | 14,50 | 14,30 | 14,50 | 1,05% | 1.872,00 |
| 10.07.2026 | 14,50 | 14,85 | 14,20 | 14,35 | -2,05% | 1.554,00 |
| 09.07.2026 | 14,50 | 14,65 | 14,30 | 14,65 | 1,38% | 462,00 |
| 08.07.2026 | 14,50 | 14,50 | 14,40 | 14,45 | -0,34% | 797,00 |
| 07.07.2026 | 14,95 | 14,95 | 14,35 | 14,50 | -2,68% | 2.024,00 |
| 06.07.2026 | 14,70 | 14,90 | 14,60 | 14,90 | 2,05% | 2.021,00 |
| 03.07.2026 | 14,85 | 15,00 | 14,60 | 14,60 | -1,68% | 792,00 |
| 02.07.2026 | 15,10 | 15,10 | 14,85 | 14,85 | -1,33% | 728,00 |
| 01.07.2026 | 14,95 | 15,10 | 14,90 | 15,05 | 0,67% | 733,00 |
| 30.06.2026 | 15,00 | 15,15 | 14,75 | 14,95 | -0,99% | 1.657,00 |
| 29.06.2026 | 15,15 | 15,20 | 14,85 | 15,10 | -0,33% | 2.501,00 |
| 26.06.2026 | 15,05 | 15,15 | 15,00 | 15,15 | 0,66% | 1.003,00 |
| 25.06.2026 | 15,30 | 15,30 | 15,00 | 15,05 | -2,59% | 482,00 |
| 24.06.2026 | 15,30 | 15,45 | 15,30 | 15,45 | -0,32% | 24,00 |
| 23.06.2026 | 15,05 | 15,50 | 15,05 | 15,50 | 2,31% | 335,00 |
| 22.06.2026 | 15,15 | 15,15 | 15,05 | 15,15 | 0,17% | 432,00 |
| 19.06.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 0,17% | - |
| 18.06.2026 | 15,10 | 15,20 | 15,05 | 15,10 | 0,00% | 2.410,00 |
| 17.06.2026 | 15,10 | 15,20 | 15,05 | 15,10 | 0,00% | 1.644,00 |
| 16.06.2026 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | 1.221,00 |
| 15.06.2026 | 15,35 | 15,35 | 15,10 | 15,10 | -1,31% | 708,00 |
| 12.06.2026 | 15,18 | 15,30 | 15,15 | 15,30 | 1,32% | 147,00 |
| 11.06.2026 | 15,10 | 15,20 | 15,05 | 15,10 | 0,33% | 340,00 |
| 10.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,63% | 801,00 |
| 09.06.2026 | 15,40 | 15,40 | 15,15 | 15,30 | 0,99% | 374,00 |
| 08.06.2026 | 15,05 | 15,20 | 14,90 | 15,15 | 0,66% | 2.441,00 |
| 05.06.2026 | 15,15 | 15,15 | 15,00 | 15,05 | 0,00% | 1.698,00 |
| 04.06.2026 | 15,15 | 15,25 | 15,05 | 15,05 | -0,66% | 1.437,00 |
| 03.06.2026 | 15,35 | 15,40 | 15,15 | 15,15 | -0,98% | 1.339,00 |
| 02.06.2026 | 15,40 | 15,45 | 15,15 | 15,30 | -0,33% | 1.669,00 |
| 01.06.2026 | 15,45 | 15,50 | 15,35 | 15,35 | -0,65% | 650,00 |
| 29.05.2026 | 15,60 | 15,60 | 15,45 | 15,45 | -0,96% | 412,00 |
| 28.05.2026 | 15,60 | 15,60 | 15,35 | 15,60 | 0,65% | 755,00 |
| 27.05.2026 | 15,60 | 15,60 | 15,35 | 15,50 | -1,59% | 1.886,00 |
| 26.05.2026 | 15,85 | 15,85 | 15,60 | 15,75 | -1,25% | 963,00 |
| 25.05.2026 | 15,85 | 15,95 | 15,70 | 15,95 | 0,63% | 519,00 |
| 22.05.2026 | 15,95 | 15,95 | 15,75 | 15,85 | -0,63% | 386,00 |
| 21.05.2026 | 16,15 | 16,15 | 15,90 | 15,95 | -0,93% | 558,00 |
| 20.05.2026 | 16,10 | 16,10 | 15,95 | 16,10 | 0,00% | 2.568,00 |
| 19.05.2026 | 16,05 | 16,30 | 16,00 | 16,10 | 0,94% | 697,00 |
| 18.05.2026 | 16,05 | 16,30 | 15,95 | 15,95 | -1,24% | 596,00 |
| 15.05.2026 | 16,55 | 16,55 | 16,00 | 16,15 | -2,27% | 1.121,00 |
| 14.05.2026 | 16,48 | 16,53 | 16,48 | 16,53 | 0,15% | - |
| 13.05.2026 | 16,40 | 16,50 | 16,30 | 16,50 | 0,61% | 1.530,00 |
| 12.05.2026 | 16,35 | 16,60 | 16,35 | 16,40 | -0,30% | 1.310,00 |
| 11.05.2026 | 16,70 | 16,70 | 16,40 | 16,45 | -2,95% | 2.580,00 |
| 08.05.2026 | 16,80 | 16,95 | 16,45 | 16,95 | -1,17% | 4.845,00 |
| 07.05.2026 | 16,70 | 17,15 | 16,70 | 17,15 | 3,31% | 151,00 |
| 06.05.2026 | 17,15 | 17,15 | 16,60 | 16,60 | -2,35% | 954,00 |
| 05.05.2026 | 17,20 | 17,20 | 16,80 | 17,00 | -1,16% | 1.107,00 |
| 04.05.2026 | 17,05 | 17,20 | 16,75 | 17,20 | 0,88% | 1.436,00 |
| 30.04.2026 | 17,35 | 17,35 | 16,80 | 17,05 | -1,73% | 1.381,00 |
| 29.04.2026 | 17,30 | 17,35 | 16,50 | 17,35 | -0,57% | 2.112,00 |
| 28.04.2026 | 17,30 | 17,45 | 17,30 | 17,45 | 0,87% | 252,00 |
| 27.04.2026 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 244,00 |
| 24.04.2026 | 17,35 | 17,35 | 17,10 | 17,30 | -1,42% | 384,00 |
| 23.04.2026 | 17,30 | 17,55 | 17,30 | 17,55 | -0,85% | 627,00 |
| 22.04.2026 | 17,40 | 17,70 | 17,40 | 17,70 | -0,28% | 39,00 |
| 21.04.2026 | 17,45 | 17,75 | 17,45 | 17,75 | 0,00% | 19,00 |
| 20.04.2026 | 17,65 | 17,75 | 17,50 | 17,75 | 0,57% | 268,00 |
| 17.04.2026 | 17,65 | 17,65 | 17,45 | 17,65 | -1,40% | 845,00 |
| 16.04.2026 | 17,65 | 17,90 | 17,50 | 17,90 | 1,42% | 375,00 |
| 15.04.2026 | 17,55 | 17,65 | 17,30 | 17,65 | -1,40% | 818,00 |
| 14.04.2026 | 17,85 | 17,90 | 17,60 | 17,90 | 0,00% | 3.697,00 |
| 13.04.2026 | 17,35 | 17,90 | 17,20 | 17,90 | 0,85% | 9.005,00 |
| 10.04.2026 | 17,40 | 17,90 | 17,40 | 17,75 | -0,84% | 565,00 |
| 09.04.2026 | 17,85 | 17,90 | 17,45 | 17,90 | 0,00% | 345,00 |
| 08.04.2026 | 17,85 | 17,90 | 17,60 | 17,90 | 0,56% | 328,00 |
| 07.04.2026 | 17,80 | 17,80 | 17,45 | 17,80 | -0,34% | 395,00 |
| 02.04.2026 | 17,30 | 17,86 | 17,30 | 17,86 | 0,45% | 217,00 |
| 01.04.2026 | 17,42 | 17,78 | 17,42 | 17,78 | 0,34% | 87,00 |
| 31.03.2026 | 17,32 | 17,72 | 17,32 | 17,72 | -0,78% | 183,00 |
| 30.03.2026 | 17,38 | 17,86 | 17,32 | 17,86 | 0,45% | 1.225,00 |
| 27.03.2026 | 17,80 | 17,80 | 17,32 | 17,78 | -0,11% | 308,00 |
| 26.03.2026 | 17,90 | 17,90 | 17,32 | 17,80 | 0,00% | 1.926,00 |
| 25.03.2026 | 17,38 | 17,84 | 17,38 | 17,80 | 2,77% | 2.255,00 |
| 24.03.2026 | 17,16 | 17,42 | 17,02 | 17,32 | -0,46% | 564,00 |
| 23.03.2026 | 17,78 | 17,78 | 16,70 | 17,40 | -2,14% | 858,00 |
| 20.03.2026 | 17,98 | 17,98 | 17,32 | 17,78 | -1,11% | 477,00 |
| 19.03.2026 | 17,50 | 17,98 | 17,30 | 17,98 | 1,35% | 2.475,00 |
| 18.03.2026 | 17,54 | 17,74 | 17,50 | 17,74 | -0,56% | 3.380,00 |
| 17.03.2026 | 17,44 | 18,02 | 17,44 | 17,84 | 1,25% | 509,00 |
| 16.03.2026 | 17,42 | 17,62 | 17,42 | 17,62 | 0,11% | 83,00 |
| 13.03.2026 | 17,48 | 17,78 | 17,36 | 17,60 | 0,69% | 2.877,00 |
| 12.03.2026 | 17,40 | 17,48 | 17,28 | 17,48 | 0,34% | 5.048,00 |